TSX:OILU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.37	32.37	31.49	32.18	32.18	-7.16%	24,052
Jun 25, 2026	32.70	35.00	32.62	34.66	34.66	5.54%	16,464
Jun 24, 2026	32.93	33.67	32.50	32.84	32.84	-8.85%	41,827
Jun 23, 2026	35.72	36.03	35.31	36.03	36.03	-2.28%	14,228
Jun 22, 2026	36.91	36.91	36.17	36.87	36.87	-5.27%	6,231
Jun 19, 2026	38.30	39.30	38.30	38.92	38.92	1.91%	3,924
Jun 18, 2026	36.67	38.53	35.52	38.19	38.19	0.79%	41,054
Jun 17, 2026	38.69	40.96	37.75	37.89	37.89	-1.28%	19,131
Jun 16, 2026	39.08	39.31	36.21	38.38	38.38	-9.65%	11,220
Jun 15, 2026	41.54	42.54	40.96	42.48	42.48	-6.72%	12,495
Jun 12, 2026	47.00	48.82	44.85	45.54	45.54	-5.30%	62,081
Jun 11, 2026	50.23	53.59	47.31	48.09	48.09	-8.05%	56,327
Jun 10, 2026	51.21	53.63	50.81	52.30	52.30	4.43%	21,443
Jun 9, 2026	50.22	51.18	47.70	50.08	50.08	-5.72%	190,669
Jun 8, 2026	52.33	53.86	52.20	53.12	53.12	3.13%	23,693
Jun 5, 2026	52.41	54.66	51.10	51.51	51.51	-5.05%	36,430
Jun 4, 2026	53.94	54.36	53.15	54.25	54.25	-5.68%	38,749
Jun 3, 2026	56.20	57.82	55.74	57.52	57.52	5.52%	24,389
Jun 2, 2026	52.58	54.74	51.45	54.51	54.51	2.64%	27,250
Jun 1, 2026	53.09	55.36	51.62	53.11	53.11	10.42%	128,548
May 29, 2026	47.45	48.99	46.35	48.10	48.10	-3.00%	70,216
May 28, 2026	51.58	51.80	47.46	49.59	49.59	-0.62%	88,288
May 27, 2026	50.23	53.50	48.93	49.90	49.90	-8.76%	81,677
May 26, 2026	54.06	55.95	53.98	54.69	54.69	7.47%	33,410
May 25, 2026	52.50	52.50	49.66	50.89	50.89	-12.17%	96,434
May 22, 2026	58.35	60.21	56.22	57.94	57.94	-2.21%	137,350
May 21, 2026	64.85	65.64	57.37	59.25	59.25	-2.23%	338,230
May 20, 2026	65.26	66.21	58.77	60.60	60.60	-11.43%	172,131
May 19, 2026	68.24	68.75	66.30	68.42	68.42	6.56%	64,151
May 15, 2026	62.16	64.42	61.88	64.21	64.21	7.30%	32,633
May 14, 2026	58.37	59.84	58.14	59.84	59.84	1.29%	13,085
May 13, 2026	60.54	61.40	58.69	59.08	59.08	-3.02%	11,455
May 12, 2026	60.58	61.36	60.13	60.92	60.92	7.73%	56,181
May 11, 2026	54.50	58.01	53.56	56.55	56.55	8.23%	135,039
May 8, 2026	51.32	53.53	51.32	52.25	52.25	-2.90%	45,153
May 7, 2026	48.66	54.23	47.67	53.81	53.81	2.77%	193,142
May 6, 2026	53.60	54.75	51.43	52.36	52.36	-14.44%	126,860
May 5, 2026	60.80	61.20	59.60	61.20	61.20	-4.60%	24,857
May 4, 2026	61.16	66.00	60.27	64.15	64.15	6.31%	34,199
May 1, 2026	60.31	60.65	57.20	60.34	60.34	-5.78%	43,151
Apr 30, 2026	63.70	65.93	58.83	64.04	64.04	-5.46%	117,065
Apr 29, 2026	63.85	68.27	63.85	67.74	67.74	15.93%	62,145
Apr 28, 2026	58.10	59.02	57.00	58.43	58.43	7.65%	91,098
Apr 27, 2026	53.65	55.18	53.50	54.28	54.28	3.14%	52,910
Apr 24, 2026	54.56	54.56	50.45	52.63	52.63	-3.54%	51,995
Apr 23, 2026	52.02	56.79	51.17	54.56	54.56	8.28%	291,103
Apr 22, 2026	48.94	51.50	48.86	50.39	50.39	1.90%	83,922
Apr 21, 2026	44.51	49.63	44.20	49.45	49.45	11.50%	204,756
Apr 20, 2026	43.51	47.50	43.46	44.35	44.35	8.44%	184,956
Apr 17, 2026	39.80	41.19	36.69	40.90	40.90	-15.76%	150,487